Ingersoll Rand Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	76.870	77.890	76.045	77.500	77.423	2,576,900
2025-11-06	78.440	79.550	77.320	77.680	77.603	3,060,500
2025-11-05	76.930	79.835	76.930	78.400	78.322	4,141,000
2025-11-04	75.420	77.620	75.290	77.240	77.163	4,103,200
2025-11-03	76.000	76.760	74.700	76.000	75.925	5,061,000
2025-10-31	76.430	79.210	75.000	76.330	76.254	6,946,200
2025-10-30	79.350	81.080	78.530	78.730	78.652	5,546,600
2025-10-29	79.320	81.405	78.830	79.700	79.621	4,414,600
2025-10-28	80.750	80.750	78.440	78.850	78.772	3,927,000
2025-10-27	80.990	81.300	79.960	80.240	80.160	3,377,300
2025-10-24	81.190	81.190	79.700	79.780	79.701	1,724,400
2025-10-23	78.920	80.630	78.500	80.360	80.280	1,800,100
2025-10-22	79.630	80.570	78.100	78.130	78.053	3,114,000
2025-10-21	77.780	80.610	77.760	79.560	79.481	1,848,800
2025-10-20	77.970	78.850	77.795	78.470	78.392	1,826,300
2025-10-17	74.610	77.330	74.610	77.220	77.143	2,923,000
2025-10-16	76.970	77.610	74.980	75.810	75.735	2,549,600
2025-10-15	77.700	78.260	75.980	76.670	76.594	2,629,700
2025-10-14	74.780	77.590	74.420	77.240	77.163	4,094,600
2025-10-13	76.890	77.790	76.080	76.100	76.025	2,754,600
2025-10-10	78.940	79.465	75.920	76.100	76.025	2,238,600
2025-10-09	81.270	81.410	78.260	78.480	78.402	2,556,600
2025-10-08	81.520	81.880	80.250	80.990	80.910	3,190,100
2025-10-07	83.800	84.300	80.960	81.350	81.269	3,699,400
2025-10-06	84.000	84.620	83.360	83.410	83.327	3,621,900
2025-10-03	83.830	84.600	83.380	83.950	83.867	2,801,600
2025-10-02	83.470	84.580	82.550	84.180	84.097	2,870,500
2025-10-01	81.860	83.795	81.630	83.500	83.417	3,552,800
2025-09-30	82.360	83.000	81.370	82.620	82.538	3,569,800
2025-09-29	82.920	83.030	81.650	82.550	82.468	3,073,100
2025-09-26	81.170	82.579	80.380	82.300	82.218	3,010,400
2025-09-25	80.140	80.740	79.370	80.500	80.420	3,363,400
2025-09-24	81.070	81.830	80.625	80.910	80.830	3,747,500
2025-09-23	82.190	82.390	80.760	81.320	81.239	4,315,100
2025-09-22	80.630	81.930	79.820	81.800	81.719	3,649,800
2025-09-19	81.770	82.230	80.370	81.610	81.529	13,598,000
2025-09-18	79.760	81.590	79.345	81.530	81.449	4,119,700
2025-09-17	78.230	80.200	77.850	79.000	78.922	5,521,200
2025-09-16	78.940	79.400	77.495	77.700	77.623	3,499,700
2025-09-15	79.250	80.090	78.450	79.050	78.972	3,002,800
2025-09-12	80.810	81.300	78.760	78.790	78.712	3,643,400
2025-09-11	80.050	82.360	79.950	81.020	80.940	4,317,800
2025-09-10	79.680	81.120	79.370	80.240	80.160	2,742,800
2025-09-09	80.050	80.530	79.020	79.660	79.581	3,291,700
2025-09-08	80.950	81.280	79.210	80.380	80.300	4,536,500
2025-09-05	79.930	81.500	79.523	80.950	80.870	3,149,700
2025-09-04	77.390	79.700	77.150	79.200	79.122	2,898,000
2025-09-03	77.580	78.105	76.870	77.380	77.303	1,567,300
2025-09-02	78.600	78.925	77.230	77.940	77.863	2,228,700
2025-08-29	79.950	80.510	79.060	79.430	79.351	1,923,000
2025-08-28	80.870	80.870	79.695	80.260	80.180	1,431,300
2025-08-27	80.840	81.490	80.440	80.640	80.560	1,693,200
2025-08-26	79.700	81.270	79.420	81.130	81.050	4,712,800
2025-08-25	80.760	81.000	79.680	79.680	79.601	1,437,600
2025-08-22	78.450	81.420	77.990	80.630	80.550	2,184,400
2025-08-21	78.910	79.120	77.270	77.450	77.373	1,849,000
2025-08-20	79.540	79.610	78.640	79.040	78.962	2,989,500
2025-08-19	78.860	80.570	78.720	79.840	79.761	1,754,600
2025-08-18	78.220	79.130	77.810	78.890	78.812	2,316,000
2025-08-15	80.400	80.435	77.715	78.320	78.242	2,918,000

← NewerPage 5 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-09-02	1:2
1997-09-03	2:3
1992-06-02	1:2

Dividends

Ex-date	Amount
2026-08-13	0.0200 USD
2026-05-14	0.0200 USD
2026-03-04	0.0200 USD
2025-11-13	0.0200 USD
2025-08-14	0.0200 USD
2025-05-15	0.0200 USD
2025-03-05	0.0200 USD
2024-11-14	0.0200 USD
2024-08-15	0.0200 USD
2024-05-15	0.0200 USD
2024-03-06	0.0200 USD
2023-11-17	0.0200 USD
2023-08-22	0.0200 USD
2023-05-23	0.0200 USD
2023-02-28	0.0200 USD
2022-11-15	0.0200 USD
2022-08-16	0.0200 USD
2022-05-19	0.0200 USD
2022-03-08	0.0200 USD
2021-11-09	0.0200 USD
2020-06-04	0.5300 USD
2020-03-12	0.5300 USD
2019-12-05	0.5300 USD
2019-09-05	0.5300 USD
2019-06-06	0.5300 USD
2019-03-07	0.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.